Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.91 | 16.15 | 15.76 | 16.10 | 1,105,427 | +0.32(+2.03%) |
Mar 30, 2023 | 16.22 | 16.37 | 15.77 | 15.78 | 725,861 | -0.28(-1.74%) |
Mar 29, 2023 | 16.24 | 16.26 | 15.79 | 16.06 | 758,303 | -0.04(-0.25%) |
Mar 28, 2023 | 16.06 | 16.36 | 15.99 | 16.10 | 801,723 | -0.02(-0.12%) |
Mar 27, 2023 | 16.11 | 16.29 | 15.80 | 16.12 | 585,675 | +0.31(+1.96%) |
Mar 24, 2023 | 15.63 | 15.83 | 15.44 | 15.81 | 1,133,881 | +0.00(+0.00%) |
Mar 23, 2023 | 16.54 | 16.67 | 15.69 | 15.81 | 1,132,083 | -0.58(-3.54%) |
Mar 22, 2023 | 17.02 | 17.02 | 16.39 | 16.39 | 1,169,220 | -0.61(-3.59%) |
Mar 21, 2023 | 17.23 | 17.48 | 16.59 | 17.00 | 1,281,827 | +0.13(+0.77%) |
Mar 20, 2023 | 17.14 | 17.55 | 16.85 | 16.87 | 1,434,738 | -0.15(-0.88%) |
Mar 17, 2023 | 17.80 | 17.80 | 16.78 | 17.02 | 2,148,900 | -0.94(-5.23%) |
Mar 16, 2023 | 17.75 | 18.15 | 17.47 | 17.96 | 1,087,212 | +0.02(+0.11%) |
Mar 15, 2023 | 18.36 | 18.50 | 17.62 | 17.94 | 1,330,277 | -0.98(-5.18%) |
Mar 14, 2023 | 19.12 | 19.50 | 18.78 | 18.92 | 785,628 | +0.31(+1.67%) |
Mar 13, 2023 | 19.23 | 19.76 | 18.52 | 18.61 | 1,282,548 | -0.99(-5.05%) |
Mar 10, 2023 | 19.69 | 19.82 | 19.05 | 19.60 | 1,146,952 | -0.31(-1.56%) |
Mar 09, 2023 | 20.16 | 20.70 | 19.91 | 19.91 | 980,147 | -0.27(-1.34%) |
Mar 08, 2023 | 20.20 | 20.29 | 19.80 | 20.18 | 1,000,355 | -0.11(-0.54%) |
Mar 07, 2023 | 19.92 | 20.39 | 19.77 | 20.29 | 1,745,982 | +0.37(+1.86%) |
Mar 06, 2023 | 20.55 | 20.79 | 19.73 | 19.92 | 1,491,325 | -0.70(-3.39%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.42 | 20.62 | 1,424,038 | +0.16(+0.78%) |
Mar 02, 2023 | 19.53 | 20.56 | 19.53 | 20.46 | 1,456,510 | +0.74(+3.75%) |
Mar 01, 2023 | 19.55 | 19.80 | 19.20 | 19.72 | 1,076,824 | +0.37(+1.91%) |
Feb 28, 2023 | 19.62 | 19.97 | 19.35 | 19.35 | 1,222,112 | -0.48(-2.42%) |
Feb 27, 2023 | 19.84 | 20.20 | 19.63 | 19.83 | 1,731,312 | +0.35(+1.80%) |
Feb 24, 2023 | 19.43 | 19.66 | 19.03 | 19.48 | 968,083 | +0.19(+0.98%) |
Feb 23, 2023 | 19.38 | 19.47 | 18.86 | 19.29 | 784,147 | +0.09(+0.47%) |
Feb 22, 2023 | 19.21 | 19.43 | 19.02 | 19.20 | 928,232 | -0.17(-0.88%) |
Feb 21, 2023 | 20.09 | 20.29 | 19.36 | 19.37 | 1,740,752 | -1.06(-5.19%) |
Feb 17, 2023 | 20.17 | 20.53 | 19.54 | 20.43 | 2,025,810 | +0.26(+1.29%) |
Feb 16, 2023 | 20.74 | 21.08 | 20.00 | 20.17 | 2,629,606 | -1.10(-5.17%) |
Feb 15, 2023 | 18.34 | 21.33 | 17.88 | 21.27 | 5,389,404 | +3.91(+22.52%) |
Feb 14, 2023 | 16.77 | 17.48 | 16.10 | 17.36 | 2,556,286 | +0.62(+3.70%) |
Feb 13, 2023 | 16.46 | 16.84 | 16.35 | 16.74 | 929,184 | +0.29(+1.76%) |
Feb 10, 2023 | 16.31 | 16.46 | 16.06 | 16.45 | 1,028,665 | +0.15(+0.92%) |
Feb 09, 2023 | 17.06 | 17.32 | 16.16 | 16.30 | 1,242,693 | -0.44(-2.63%) |
Feb 08, 2023 | 16.56 | 16.76 | 16.36 | 16.74 | 1,782,231 | -0.06(-0.36%) |
Feb 07, 2023 | 16.49 | 17.04 | 16.40 | 16.80 | 3,018,857 | +0.07(+0.42%) |
Feb 06, 2023 | 16.38 | 16.94 | 16.20 | 16.73 | 1,254,047 | +0.11(+0.66%) |
Feb 03, 2023 | 17.77 | 17.77 | 15.86 | 16.62 | 3,059,585 | -1.68(-9.18%) |
Feb 02, 2023 | 18.50 | 18.69 | 18.10 | 18.30 | 1,298,950 | -0.28(-1.51%) |
Feb 01, 2023 | 17.60 | 18.86 | 17.52 | 18.58 | 1,937,816 | +1.01(+5.75%) |
Jan 31, 2023 | 17.25 | 17.68 | 17.25 | 17.57 | 1,516,109 | +0.41(+2.39%) |
Jan 30, 2023 | 16.99 | 17.45 | 16.79 | 17.16 | 798,927 | -0.06(-0.35%) |
Jan 27, 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 1,020,432 | +0.28(+1.65%) |
Jan 26, 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 1,365,103 | -0.36(-2.08%) |
Jan 25, 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 4,070,702 | +0.23(+1.35%) |
Jan 24, 2023 | 17.39 | 17.62 | 16.95 | 17.07 | 1,001,898 | -0.25(-1.44%) |
Jan 23, 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 877,446 | -0.05(-0.29%) |
Jan 20, 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 1,420,498 | +0.51(+3.02%) |
Jan 19, 2023 | 16.23 | 16.96 | 16.23 | 16.86 | 1,180,926 | +0.46(+2.80%) |
Jan 18, 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 1,067,510 | -0.56(-3.30%) |
Jan 17, 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 1,678,928 | +0.50(+3.04%) |
Jan 13, 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 912,755 | -0.50(-2.95%) |
Jan 12, 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 1,126,193 | +0.46(+2.79%) |
Jan 11, 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 821,324 | -0.29(-1.73%) |
Jan 10, 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 704,567 | +0.31(+1.88%) |
Jan 09, 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 1,462,383 | +0.12(+0.73%) |
Jan 06, 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 2,403,882 | +0.40(+2.51%) |
Jan 05, 2023 | 15.58 | 16.07 | 15.23 | 15.96 | 1,011,802 | +0.25(+1.59%) |
Jan 04, 2023 | 15.10 | 15.77 | 15.01 | 15.71 | 1,488,765 | +0.79(+5.29%) |